Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 175.55 | 181.52 | 181.38 | 11,315,492 | +6.72(+3.85%) | |
Jan 28, 2022 | 171.54 | 174.60 | 168.17 | 174.66 | 16,154,579 | +3.73(+2.18%) |
Jan 27, 2022 | 176.81 | 177.11 | 170.56 | 170.94 | 17,193,248 | -4.25(-2.42%) |
Jan 26, 2022 | 179.75 | 181.36 | 172.94 | 175.18 | 22,118,304 | -0.85(-0.48%) |
Jan 25, 2022 | 176.02 | 178.22 | 173.57 | 176.04 | 18,369,572 | -3.03(-1.69%) |
Jan 24, 2022 | 173.27 | 179.24 | 168.74 | 179.07 | 27,140,452 | +2.13(+1.20%) |
Jan 21, 2022 | 181.68 | 182.44 | 176.86 | 176.94 | 19,065,002 | -5.34(-2.93%) |
Jan 20, 2022 | 186.81 | 189.14 | 181.96 | 182.28 | 9,224,105 | -3.38(-1.82%) |
Jan 19, 2022 | 189.91 | 190.52 | 185.53 | 185.67 | 8,873,431 | -3.41(-1.81%) |
Jan 18, 2022 | 190.00 | 190.91 | 188.38 | 189.08 | 9,272,138 | -3.65(-1.89%) |
Jan 14, 2022 | 192.73 | 0 | -0.90(-0.47%) | |||
Jan 13, 2022 | 198.25 | 199.21 | 193.16 | 193.63 | 8,437,744 | -3.97(-2.01%) |
Jan 12, 2022 | 197.69 | 198.61 | 195.92 | 197.60 | 6,706,717 | +1.29(+0.66%) |
Jan 11, 2022 | 194.15 | 196.70 | 192.66 | 196.31 | 8,618,391 | +1.87(+0.96%) |
Jan 10, 2022 | 193.06 | 194.53 | 188.87 | 194.44 | 10,868,145 | -1.20(-0.61%) |
Jan 07, 2022 | 199.24 | 199.75 | 195.00 | 195.63 | 7,650,209 | -3.31(-1.67%) |
Jan 06, 2022 | 199.19 | 200.35 | 195.81 | 198.95 | 8,792,283 | -0.52(-0.26%) |
Jan 05, 2022 | 204.72 | 205.35 | 199.37 | 199.47 | 8,807,424 | -5.53(-2.70%) |
Jan 04, 2022 | 206.60 | 207.72 | 203.88 | 205.00 | 6,714,224 | -1.25(-0.61%) |
Jan 03, 2022 | 204.27 | 206.27 | 203.10 | 206.25 | 7,372,744 | +5.76(+2.87%) |
Dec 31, 2021 | 201.13 | 201.84 | 200.36 | 200.50 | 3,510,583 | -0.48(-0.24%) |
Dec 30, 2021 | 201.02 | 202.75 | 200.80 | 200.98 | 3,640,296 | -0.73(-0.36%) |
Dec 29, 2021 | 201.79 | 202.20 | 200.43 | 201.70 | 3,865,302 | +0.40(+0.20%) |
Dec 28, 2021 | 201.66 | 202.37 | 200.96 | 201.30 | 4,234,797 | +0.09(+0.04%) |
Dec 27, 2021 | 199.64 | 201.82 | 199.56 | 201.21 | 4,296,929 | +1.94(+0.97%) |
Dec 23, 2021 | 196.79 | 199.80 | 196.50 | 199.27 | 5,398,592 | +2.73(+1.39%) |
Dec 22, 2021 | 193.65 | 196.75 | 193.31 | 196.54 | 5,858,495 | +3.52(+1.82%) |
Dec 21, 2021 | 190.16 | 193.07 | 188.69 | 193.02 | 6,898,217 | +4.87(+2.59%) |
Dec 20, 2021 | 188.18 | 188.57 | 186.24 | 188.15 | 11,383,827 | -3.09(-1.61%) |
Dec 17, 2021 | 190.94 | 193.54 | 189.63 | 191.24 | 12,020,022 | -1.31(-0.68%) |
Dec 16, 2021 | 197.86 | 198.21 | 192.29 | 192.55 | 9,378,986 | -4.35(-2.21%) |
Dec 15, 2021 | 193.74 | 196.99 | 191.15 | 196.90 | 9,722,825 | +2.47(+1.27%) |
Dec 14, 2021 | 193.40 | 194.99 | 192.27 | 194.43 | 7,848,871 | -1.14(-0.58%) |
Dec 13, 2021 | 199.57 | 199.90 | 195.05 | 195.56 | 7,656,766 | -5.17(-2.58%) |
Dec 10, 2021 | 200.30 | 200.80 | 197.91 | 200.74 | 7,338,814 | +1.39(+0.70%) |
Dec 09, 2021 | 202.04 | 202.35 | 199.28 | 199.34 | 6,003,783 | -3.52(-1.73%) |
Dec 08, 2021 | 202.50 | 203.20 | 201.27 | 202.86 | 6,121,109 | +0.51(+0.25%) |
Dec 07, 2021 | 201.03 | 203.00 | 200.53 | 202.35 | 7,084,248 | +4.61(+2.33%) |
Dec 06, 2021 | 196.29 | 199.52 | 193.56 | 197.74 | 11,960,859 | +2.23(+1.14%) |
Dec 03, 2021 | 200.13 | 200.72 | 193.50 | 195.51 | 14,576,059 | -3.88(-1.94%) |
Dec 02, 2021 | 197.64 | 200.32 | 196.41 | 199.38 | 16,996,966 | +2.80(+1.42%) |
Dec 01, 2021 | 202.46 | 204.42 | 196.45 | 196.58 | 13,245,431 | -3.61(-1.80%) |
Nov 30, 2021 | 202.48 | 203.76 | 199.13 | 200.20 | 13,497,918 | -2.74(-1.35%) |
Nov 29, 2021 | 202.46 | 204.55 | 201.95 | 202.94 | 8,560,846 | +3.10(+1.55%) |
Nov 26, 2021 | 202.04 | 202.73 | 199.50 | 199.83 | 7,827,066 | -5.60(-2.73%) |
Nov 24, 2021 | 202.85 | 206.06 | 201.77 | 205.44 | 8,343,821 | +0.42(+0.21%) |
Nov 23, 2021 | 206.70 | 207.83 | 202.20 | 205.01 | 11,724,774 | -1.50(-0.73%) |
Nov 22, 2021 | 208.36 | 210.60 | 205.66 | 206.51 | 9,410,795 | -0.52(-0.25%) |
Nov 19, 2021 | 206.14 | 207.59 | 205.72 | 207.03 | 7,653,649 | +0.89(+0.43%) |
Nov 18, 2021 | 204.89 | 206.26 | 203.81 | 206.14 | 7,558,982 | +2.31(+1.13%) |
Nov 17, 2021 | 203.40 | 205.06 | 203.01 | 203.83 | 8,446,930 | +1.29(+0.64%) |
Nov 16, 2021 | 199.65 | 203.00 | 199.61 | 202.54 | 5,767,191 | +3.14(+1.58%) |
Nov 15, 2021 | 199.71 | 200.09 | 198.25 | 199.39 | 5,417,770 | -0.17(-0.08%) |
Nov 12, 2021 | 198.95 | 199.81 | 197.67 | 199.56 | 5,277,075 | +0.67(+0.33%) |
Nov 11, 2021 | 201.56 | 201.57 | 198.81 | 198.89 | 6,340,134 | -0.54(-0.27%) |
Nov 10, 2021 | 198.87 | 199.43 | 11,584,928 | -0.74(-0.37%) | ||
Nov 09, 2021 | 204.68 | 204.94 | 199.60 | 200.18 | 16,902,070 | -3.77(-1.85%) |
Nov 08, 2021 | 204.67 | 206.44 | 203.87 | 203.95 | 5,981,466 | -2.93(-1.42%) |
Nov 05, 2021 | 206.85 | 208.28 | 206.68 | 206.88 | 4,917,690 | +1.32(+0.64%) |
Nov 04, 2021 | 203.80 | 206.35 | 203.54 | 205.55 | 5,924,684 | +2.73(+1.35%) |
Nov 03, 2021 | 199.19 | 202.95 | 199.00 | 202.82 | 6,543,622 | +3.58(+1.80%) |
Nov 02, 2021 | 198.87 | 200.45 | 198.23 | 199.24 | 6,923,239 | -1.35(-0.67%) |